Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2023-07-25 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $2.81 | 100 |
| 2026-09-03 | — | — | — | $2.93 | 719 |
| 2026-09-02 | — | — | — | $3.06 | 2,303 |
| 2026-09-01 | — | — | — | $2.96 | 101 |
| 2026-08-31 | — | — | — | $2.92 | 466 |
| 2026-08-28 | — | — | — | $2.96 | 100 |
| 2026-08-27 | $3.03 | $3.03 | 24,300 | $3.08 | 350 |
| 2026-08-26 | $3.23 | $3.23 | 260,200 | $3.29 | 719 |
| 2026-08-25 | $3.30 | $3.30 | 130,700 | $3.00 | 375 |
| 2026-08-24 | $3.06 | $3.06 | 8,400 | $2.93 | 16 |
| 2026-08-21 | $3.10 | $3.10 | 13,700 | $3.13 | 302 |
| 2026-08-20 | $3.18 | $3.18 | 13,000 | $3.20 | 8 |
| 2026-08-19 | $3.15 | $3.15 | 43,100 | $3.13 | 1,465 |
| 2026-08-18 | $3.08 | $3.08 | 20,600 | $3.02 | 200 |
| 2026-08-17 | $3.11 | $3.11 | 10,600 | $3.09 | 131 |
| 2026-08-14 | $3.05 | $3.05 | 14,700 | $3.10 | 254 |
| 2026-08-13 | $3.17 | $3.17 | 50,700 | $3.02 | 648 |
| 2026-08-12 | $3.05 | $3.05 | 87,500 | $3.04 | 999 |
| 2026-08-11 | $3.08 | $3.08 | 54,300 | $2.83 | 559 |
| 2026-08-10 | $2.96 | $2.96 | 26,000 | $2.93 | 200 |
| 2026-08-07 | $2.96 | $2.96 | 25,000 | $2.97 | 632 |
| 2026-08-06 | $3.07 | $3.07 | 28,600 | $3.01 | 242 |
| 2026-08-05 | $3.01 | $3.01 | 17,800 | $2.98 | 200 |
| 2026-08-04 | $3.00 | $3.00 | 113,700 | $3.27 | 3,935 |
| 2026-08-03 | $3.30 | $3.30 | 12,500 | $3.41 | 200 |
| 2026-07-31 | $3.34 | $3.34 | 20,500 | $3.76 | 556 |
| 2026-07-30 | $3.67 | $3.67 | 5,600 | — | — |
| 2026-07-29 | $3.57 | $3.57 | 73,100 | $3.53 | 1,526 |
| 2026-07-28 | $3.73 | $3.73 | 20,100 | $3.87 | 121 |
| 2026-07-27 | $3.73 | $3.73 | 62,800 | $3.89 | 182 |
| 2026-07-24 | $3.60 | $3.60 | 33,400 | $3.70 | 1,345 |
| 2026-07-23 | $3.70 | $3.70 | 105,000 | $3.90 | 111 |
| 2026-07-22 | $3.87 | $3.87 | 232,500 | $4.14 | 3,977 |
| 2026-07-21 | $3.99 | $3.99 | 256,000 | $3.24 | 4,531 |
| 2026-07-20 | $3.17 | $3.17 | 8,500 | $3.52 | 38 |
| 2026-07-17 | $3.57 | $3.57 | 32,900 | — | — |
| 2026-07-16 | $3.53 | $3.53 | 55,900 | — | — |
| 2026-07-15 | $3.65 | $3.65 | 40,200 | — | — |
| 2026-07-14 | $4.06 | $4.06 | 333,600 | — | — |
| 2026-07-13 | $3.21 | $3.21 | 393,600 | — | — |
| 2026-07-10 | $3.83 | $3.83 | 141,000 | — | — |
| 2026-07-09 | $4.81 | $4.81 | 14,100 | — | — |
| 2026-07-08 | $4.76 | $4.76 | 45,100 | — | — |
| 2026-07-07 | $4.79 | $4.79 | 104,800 | — | — |
| 2026-07-06 | $5.48 | $5.48 | 86,600 | — | — |
| 2026-07-02 | $5.60 | $5.60 | 27,900 | — | — |
| 2026-07-01 | $5.55 | $5.55 | 49,900 | — | — |
| 2026-06-30 | $5.90 | $5.90 | 60,100 | — | — |
| 2026-06-29 | $5.95 | $5.95 | 493,300 | — | — |
| 2026-06-26 | $4.81 | $4.81 | 22,200 | — | — |
| 2026-06-25 | $4.66 | $4.66 | 84,600 | — | — |
| 2026-06-24 | $5.56 | $5.56 | 100,500 | — | — |
| 2026-06-23 | $6.03 | $6.03 | 45,900 | — | — |
| 2026-06-22 | $5.86 | $5.86 | 36,400 | — | — |
| 2026-06-18 | $6.20 | $6.20 | 65,900 | — | — |
| 2026-06-17 | $5.85 | $5.85 | 70,500 | — | — |
| 2026-06-16 | $6.07 | $6.07 | 327,100 | — | — |
| 2026-06-15 | $6.01 | $6.01 | 50,700 | — | — |
| 2026-06-12 | $5.90 | $5.90 | 90,800 | — | — |
| 2026-06-11 | $6.01 | $6.01 | 70,200 | — | — |
| 2026-06-10 | $5.55 | $5.55 | 35,600 | — | — |
| 2026-06-09 | $5.34 | $5.34 | 61,100 | — | — |
| 2026-06-08 | $4.44 | $4.44 | 18,200 | — | — |
| 2026-06-05 | $4.34 | $4.34 | 169,900 | — | — |
| 2026-06-04 | $4.90 | $4.90 | 117,500 | — | — |
| 2026-06-03 | $5.38 | $5.38 | 78,900 | — | — |
| 2026-06-02 | $5.15 | $5.15 | 88,400 | — | — |
| 2026-06-01 | $5.85 | $5.85 | 17,600 | — | — |
| 2026-05-29 | $6.47 | $6.47 | 139,900 | — | — |
| 2026-05-28 | $5.76 | $5.76 | 55,900 | — | — |
| 2026-05-27 | $6.60 | $6.60 | 34,700 | — | — |
| 2026-05-26 | $6.43 | $6.43 | 54,300 | — | — |
| 2026-05-22 | $6.98 | $6.98 | 134,600 | — | — |
| 2026-05-21 | $6.93 | $6.93 | 95,800 | — | — |
| 2026-05-20 | $7.04 | $7.04 | 55,600 | — | — |
| 2026-05-19 | $7.18 | $7.18 | 33,800 | — | — |
| 2026-05-18 | $6.80 | $6.80 | 66,600 | — | — |
| 2026-05-15 | $7.16 | $7.16 | 46,400 | — | — |
| 2026-05-14 | $7.08 | $7.08 | 91,400 | — | — |
| 2026-05-13 | $7.28 | $7.28 | 70,700 | — | — |
| 2026-05-12 | $6.99 | $6.99 | 29,000 | — | — |
| 2026-05-11 | $7.60 | $7.60 | 31,400 | — | — |
| 2026-05-08 | $8.09 | $8.09 | 74,600 | — | — |
| 2026-05-07 | $8.04 | $8.04 | 81,000 | — | — |
| 2026-05-06 | $7.78 | $7.78 | 69,500 | — | — |
| 2026-05-05 | $7.68 | $7.68 | 67,000 | — | — |
| 2026-05-04 | $8.12 | $8.12 | 45,500 | — | — |
| 2026-05-01 | $8.33 | $8.33 | 71,100 | — | — |
| 2026-04-30 | $8.08 | $8.08 | 165,200 | — | — |
| 2026-04-29 | $7.88 | $7.88 | 100,600 | — | — |
| 2026-04-28 | $7.59 | $7.59 | 241,900 | — | — |
| 2026-04-27 | $7.33 | $7.33 | 335,100 | — | — |
| 2026-04-24 | $7.16 | $7.16 | 153,800 | — | — |
| 2026-04-23 | $6.91 | $6.91 | 137,100 | — | — |
| 2026-04-22 | $7.52 | $7.52 | 210,400 | — | — |
| 2026-04-21 | $7.32 | $7.32 | 206,100 | — | — |
| 2026-04-20 | $7.88 | $7.88 | 516,000 | — | — |
| 2026-04-17 | $6.97 | $6.97 | 207,400 | — | — |
| 2026-04-16 | $6.70 | $6.70 | 189,200 | — | — |
| 2026-04-15 | $5.78 | $5.78 | 208,100 | — | — |
| 2026-04-14 | $5.17 | $5.17 | 156,100 | — | — |
| 2026-04-13 | $4.11 | $4.11 | 43,500 | — | — |
| 2026-04-10 | $4.07 | $4.07 | 174,100 | — | — |
| 2026-04-09 | $5.04 | $5.04 | 700,500 | — | — |
| 2026-04-08 | $5.05 | $5.05 | 51,200 | — | — |
| 2026-04-07 | $4.55 | $4.55 | 10,200 | — | — |
| 2026-04-06 | $4.85 | $4.85 | 13,800 | — | — |
| 2026-04-02 | $5.10 | $5.10 | 6,100 | — | — |
| 2026-04-01 | $4.92 | $4.92 | 38,900 | — | — |
| 2026-03-31 | $4.95 | $4.95 | 75,500 | — | — |
| 2026-03-30 | $5.03 | $5.03 | 50,600 | — | — |
| 2026-03-27 | $4.94 | $4.94 | 60,800 | — | — |
| 2026-03-26 | $4.78 | $4.78 | 19,700 | — | — |
| 2026-03-25 | $5.01 | $5.01 | 57,100 | — | — |
| 2026-03-24 | $5.03 | $5.03 | 3,100 | — | — |
| 2026-03-23 | $5.06 | $5.06 | 8,400 | — | — |
| 2026-03-20 | $5.15 | $5.15 | 18,200 | — | — |
| 2026-03-19 | $4.92 | $4.92 | 8,500 | — | — |
| 2026-03-18 | $4.74 | $4.74 | 46,100 | — | — |
| 2026-03-17 | $5.13 | $5.13 | 9,300 | — | — |
| 2026-03-16 | $5.40 | $5.40 | 108,000 | — | — |
| 2026-03-13 | $5.21 | $5.21 | 2,800 | — | — |
| 2026-03-12 | $5.12 | $5.12 | 2,500 | — | — |
| 2026-03-11 | $5.28 | $5.28 | 14,200 | — | — |
| 2026-03-10 | $5.28 | $5.28 | 31,300 | — | — |
| 2026-03-09 | $4.81 | $4.81 | 4,700 | — | — |
| 2026-03-06 | $4.98 | $4.98 | 27,600 | — | — |
| 2026-03-05 | $4.98 | $4.98 | 8,500 | — | — |
| 2026-03-04 | $5.04 | $5.04 | 5,800 | — | — |
| 2026-03-03 | $4.76 | $4.76 | 17,900 | — | — |
| 2026-03-02 | $5.51 | $5.51 | 45,800 | — | — |
| 2026-02-27 | $5.00 | $5.00 | 39,400 | — | — |
| 2026-02-26 | $4.71 | $4.71 | 34,200 | — | — |
| 2026-02-25 | $4.99 | $4.99 | 101,600 | — | — |
| 2026-02-24 | $4.46 | $4.46 | 6,700 | — | — |
| 2026-02-23 | $4.58 | $4.58 | 8,200 | — | — |
| 2026-02-20 | $4.80 | $4.80 | 17,200 | — | — |
| 2026-02-19 | $4.81 | $4.81 | 56,300 | — | — |
| 2026-02-18 | $4.75 | $4.75 | 21,700 | — | — |
| 2026-02-17 | $5.13 | $5.13 | 9,600 | — | — |
| 2026-02-13 | $5.20 | $5.20 | 72,800 | — | — |
| 2026-02-12 | $4.96 | $4.96 | 50,300 | — | — |
| 2026-02-11 | $4.27 | $4.27 | 38,100 | — | — |
| 2026-02-10 | $4.16 | $4.16 | 31,900 | — | — |
| 2026-02-09 | $4.07 | $4.07 | 13,000 | — | — |
| 2026-02-06 | $3.96 | $3.96 | 12,200 | — | — |
| 2026-02-05 | $3.90 | $3.90 | 37,600 | — | — |
| 2026-02-04 | $4.30 | $4.30 | 161,900 | — | — |
| 2026-02-03 | $4.05 | $4.05 | 943,000 | — | — |
| 2026-02-02 | $4.51 | $4.51 | 70,100 | — | — |
| 2026-01-30 | $5.04 | $5.04 | 83,900 | — | — |
| 2026-01-29 | $5.17 | $5.17 | 65,800 | — | — |
| 2026-01-28 | $5.52 | $5.52 | 260,200 | — | — |
| 2026-01-27 | $6.39 | $6.39 | 2,144,700 | — | — |
| 2026-01-26 | $5.98 | $5.98 | 43,000 | — | — |
| 2026-01-23 | $6.75 | $6.75 | 153,500 | — | — |
| 2026-01-22 | $6.83 | $6.83 | 47,000 | — | — |
| 2026-01-21 | $6.52 | $6.52 | 35,000 | — | — |
| 2026-01-20 | $6.21 | $6.21 | 36,800 | — | — |
| 2026-01-16 | $7.06 | $7.06 | 136,500 | — | — |
| 2026-01-15 | $6.49 | $6.49 | 556,700 | — | — |
| 2026-01-14 | $6.06 | $6.06 | 8,200 | — | — |
| 2026-01-13 | $6.08 | $6.08 | 25,900 | — | — |
| 2026-01-12 | $5.57 | $5.57 | 16,800 | — | — |
| 2026-01-09 | $6.00 | $6.00 | 10,100 | — | — |
| 2026-01-08 | $6.00 | $6.00 | 10,900 | — | — |
| 2026-01-07 | $6.35 | $6.35 | 52,700 | — | — |
| 2026-01-06 | $5.75 | $5.75 | 7,700 | — | — |
| 2026-01-05 | $5.79 | $5.79 | 6,100 | — | — |
| 2026-01-02 | $6.52 | $6.52 | 48,800 | — | — |